Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2018 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 16,422,000 |
20 Aug 2018 | HKD | 0.425 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 9,270,000 |
17 Aug 2018 | HKD | 0.41 | 0.435 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 9,275,269 |
16 Aug 2018 | HKD | 0.375 | 0.43 | 0.375 | 0.41 | 0.41 | +0.025 (+6.49%) | 15,642,000 |
15 Aug 2018 | HKD | 0.4 | 0.405 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 9,456,000 |
14 Aug 2018 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 8,102,000 |
13 Aug 2018 | HKD | 0.395 | 0.41 | 0.385 | 0.4 | 0.4 | +0.02 (+5.26%) | 9,294,000 |
10 Aug 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,334,000 |
9 Aug 2018 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,490,000 |
8 Aug 2018 | HKD | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 920,000 |
7 Aug 2018 | HKD | 0.39 | 0.395 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 2,024,000 |
6 Aug 2018 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | +0.02 (+5.41%) | 2,398,000 |
3 Aug 2018 | HKD | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,800,000 |
2 Aug 2018 | HKD | 0.39 | 0.39 | 0.36 | 0.385 | 0.385 | -0.01 (-2.53%) | 6,208,000 |
1 Aug 2018 | HKD | 0.405 | 0.415 | 0.395 | 0.395 | 0.395 | -0.02 (-4.82%) | 6,996,000 |
31 Jul 2018 | HKD | 0.405 | 0.44 | 0.385 | 0.415 | 0.415 | +0.01 (+2.47%) | 8,224,000 |
30 Jul 2018 | HKD | 0.385 | 0.41 | 0.375 | 0.405 | 0.405 | +0.015 (+3.85%) | 22,368,000 |
27 Jul 2018 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 4,238,000 |
26 Jul 2018 | HKD | 0.375 | 0.395 | 0.365 | 0.385 | 0.385 | +0.005 (+1.32%) | 4,300,000 |
25 Jul 2018 | HKD | 0.4 | 0.4 | 0.36 | 0.38 | 0.38 | -0.01 (-2.56%) | 16,482,000 |
24 Jul 2018 | HKD | 0.335 | 0.39 | 0.335 | 0.39 | 0.39 | +0.05 (+14.71%) | 33,090,000 |
23 Jul 2018 | HKD | 0.345 | 0.37 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 21,002,000 |
20 Jul 2018 | HKD | 0.32 | 0.35 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 38,390,000 |
19 Jul 2018 | HKD | 0.315 | 0.325 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 26,558,000 |
18 Jul 2018 | HKD | 0.28 | 0.32 | 0.275 | 0.3 | 0.3 | +0.01 (+3.45%) | 34,094,000 |
17 Jul 2018 | HKD | 0.25 | 0.31 | 0.25 | 0.29 | 0.29 | +0.04 (+16.00%) | 62,282,000 |
16 Jul 2018 | HKD | 0.247 | 0.26 | 0.247 | 0.25 | 0.25 | +0.004 (+1.63%) | 39,648,000 |
13 Jul 2018 | HKD | 0.25 | 0.27 | 0.239 | 0.246 | 0.246 | +0.006 (+2.50%) | 17,552,000 |
12 Jul 2018 | HKD | 0.235 | 0.24 | 0.22 | 0.24 | 0.24 | +0.011 (+4.80%) | 7,112,000 |
11 Jul 2018 | HKD | 0.235 | 0.235 | 0.229 | 0.229 | 0.229 | -0.01 (-4.18%) | 3,560,000 |